RM2 International S.A. (DI) (RM2) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RM2 International S.A. (DI)

Date Open High Low Close* Volume
03/04/2019 54.00p 54.00p 52.00p 52.50p 2388
02/04/2019 54.00p 54.75p 53.99p 54.00p 39392
01/04/2019 52.50p 55.00p 52.50p 54.00p 33403
29/03/2019 42.00p 55.00p 42.00p 52.50p 68552
28/03/2019 37.00p 44.00p 35.00p 42.00p 27345
27/03/2019 37.00p 37.00p 36.00p 37.00p 2888
26/03/2019 42.50p 42.50p 37.00p 37.00p 11500
25/03/2019 42.50p 42.50p 42.00p 42.50p 240
22/03/2019 42.50p 42.50p 42.00p 42.50p 1
21/03/2019 42.50p 42.50p 42.00p 42.50p 335
20/03/2019 42.50p 42.50p 42.00p 42.50p 270
19/03/2019 42.50p 43.00p 42.50p 42.50p 8844
18/03/2019 44.00p 44.00p 42.00p 42.50p 11
15/03/2019 44.00p 44.00p 42.00p 44.00p 751
14/03/2019 44.00p 44.00p 42.00p 44.00p 1291
13/03/2019 44.00p 44.00p 42.00p 44.00p 76
12/03/2019 44.00p 44.00p 42.55p 44.00p 135
11/03/2019 49.00p 49.00p 44.00p 44.00p 1866
08/03/2019 49.00p 49.20p 49.00p 49.00p 656
07/03/2019 49.00p 49.00p 49.00p 49.00p 0
06/03/2019 49.00p 49.00p 49.00p 49.00p 0
05/03/2019 50.50p 50.50p 49.00p 49.00p 0
04/03/2019 51.50p 51.50p 50.00p 51.50p 15
01/03/2019 52.00p 52.00p 50.00p 51.50p 2147
28/02/2019 52.00p 52.00p 50.00p 52.00p 2125
27/02/2019 52.00p 52.00p 50.00p 52.00p 1588
26/02/2019 52.00p 52.40p 52.00p 52.00p 2361
25/02/2019 52.00p 52.00p 50.00p 52.00p 25
22/02/2019 52.00p 52.40p 50.00p 52.00p 260
21/02/2019 52.00p 52.00p 50.00p 52.00p 125
20/02/2019 53.00p 53.00p 50.00p 52.00p 14
19/02/2019 53.00p 53.60p 50.00p 53.00p 118
18/02/2019 54.50p 54.50p 53.00p 53.00p 4051
15/02/2019 54.50p 54.50p 53.50p 54.50p 150
14/02/2019 54.50p 54.50p 53.50p 54.50p 396
13/02/2019 55.50p 55.50p 54.50p 54.50p 0
12/02/2019 55.50p 55.50p 53.50p 55.50p 27
11/02/2019 55.50p 55.50p 53.50p 55.50p 652
08/02/2019 55.50p 55.50p 53.50p 55.50p 48
07/02/2019 55.50p 55.50p 53.43p 55.50p 130
06/02/2019 56.50p 57.90p 53.43p 55.50p 1074
05/02/2019 60.00p 60.00p 58.34p 59.00p 4301
04/02/2019 60.00p 60.00p 58.40p 60.00p 171
01/02/2019 60.00p 60.00p 58.40p 60.00p 193
31/01/2019 60.00p 61.00p 58.40p 60.00p 570
30/01/2019 60.00p 60.00p 58.40p 60.00p 29
29/01/2019 60.00p 60.00p 58.40p 60.00p 195
28/01/2019 60.00p 60.00p 58.40p 60.00p 367
25/01/2019 60.00p 60.00p 58.40p 60.00p 1372
24/01/2019 60.00p 60.00p 58.40p 60.00p 1301
23/01/2019 61.50p 61.71p 58.40p 60.00p 1058
22/01/2019 61.50p 61.50p 58.60p 61.50p 1
21/01/2019 61.50p 61.50p 58.60p 61.50p 123
18/01/2019 61.50p 61.50p 58.00p 61.50p 161
17/01/2019 61.50p 63.50p 61.50p 61.50p 750
16/01/2019 61.50p 61.50p 58.40p 61.50p 509
15/01/2019 61.50p 61.50p 61.50p 61.50p 0
14/01/2019 61.50p 63.60p 58.35p 61.50p 4328
11/01/2019 61.50p 61.50p 61.50p 61.50p 0
10/01/2019 61.50p 61.50p 61.50p 61.50p 0
09/01/2019 61.50p 61.50p 58.35p 61.50p 344
08/01/2019 61.50p 61.50p 59.25p 61.50p 1250
07/01/2019 63.00p 65.00p 59.25p 61.50p 69
04/01/2019 63.00p 63.00p 59.25p 63.00p 176
03/01/2019 63.00p 66.00p 59.25p 63.00p 229
02/01/2019 63.00p 65.00p 59.25p 63.00p 4420
31/12/2018 64.00p 64.00p 63.00p 63.00p 0
28/12/2018 64.50p 64.50p 60.10p 61.00p 2080
27/12/2018 64.50p 64.50p 64.00p 64.50p 24
24/12/2018 65.00p 65.00p 64.50p 64.50p 0
21/12/2018 65.00p 65.00p 64.00p 65.00p 1076
20/12/2018 65.00p 65.00p 65.00p 65.00p 0
19/12/2018 65.00p 65.00p 61.50p 65.00p 1477
18/12/2018 65.00p 65.00p 64.00p 65.00p 33
17/12/2018 65.00p 65.00p 65.00p 65.00p 500
14/12/2018 66.50p 66.50p 64.00p 65.00p 28430
13/12/2018 67.50p 68.20p 65.00p 66.50p 2803
12/12/2018 67.50p 67.50p 65.00p 67.50p 33
11/12/2018 75.00p 75.00p 70.00p 70.00p 2101
10/12/2018 75.00p 75.00p 70.00p 75.00p 348
07/12/2018 75.00p 75.00p 73.40p 75.00p 1274
06/12/2018 75.00p 75.00p 71.00p 75.00p 605
05/12/2018 75.00p 80.00p 70.00p 75.00p 6166
04/12/2018 75.00p 75.10p 70.00p 75.00p 4157
03/12/2018 73.00p 80.00p 73.00p 75.00p 6394
30/11/2018 83.00p 85.50p 60.00p 73.00p 16545
29/11/2018 85.00p 89.00p 80.50p 83.00p 5213
28/11/2018 105.00p 105.00p 82.00p 85.00p 5160
27/11/2018 105.00p 105.00p 105.00p 105.00p 0
26/11/2018 105.00p 107.00p 105.00p 105.00p 1104
23/11/2018 90.00p 105.00p 90.00p 105.00p 500
22/11/2018 90.00p 90.00p 90.00p 90.00p 2500
21/11/2018 90.00p 90.00p 90.00p 90.00p 0
20/11/2018 90.00p 97.00p 80.00p 90.00p 484
19/11/2018 95.00p 95.00p 85.00p 90.00p 3239
16/11/2018 100.00p 100.00p 90.00p 95.00p 1120
15/11/2018 95.00p 100.00p 95.00p 100.00p 2331
14/11/2018 90.00p 100.00p 90.00p 95.00p 15394
13/11/2018 90.00p 90.00p 80.00p 90.00p 526
12/11/2018 105.00p 105.00p 83.30p 90.00p 3422
09/11/2018 105.00p 106.00p 105.00p 105.00p 129
08/11/2018 105.00p 107.98p 100.00p 105.00p 838
07/11/2018 105.00p 105.00p 100.00p 105.00p 16
06/11/2018 105.00p 107.98p 100.00p 105.00p 3250
05/11/2018 105.00p 107.98p 100.00p 105.00p 3529
02/11/2018 105.00p 108.00p 100.00p 105.00p 2832
01/11/2018 105.00p 108.00p 100.50p 105.00p 274
31/10/2018 105.00p 108.00p 105.00p 105.00p 863
30/10/2018 105.00p 105.00p 100.50p 105.00p 1007
29/10/2018 105.00p 105.00p 105.00p 105.00p 0
26/10/2018 105.00p 110.00p 100.00p 105.00p 651
25/10/2018 105.00p 105.00p 100.50p 105.00p 22
24/10/2018 105.00p 109.00p 100.00p 105.00p 3240
23/10/2018 105.00p 105.00p 100.50p 105.00p 6
22/10/2018 105.00p 108.00p 100.50p 105.00p 1858
19/10/2018 105.00p 108.00p 105.00p 105.00p 1417
18/10/2018 105.00p 105.00p 105.00p 105.00p 0
17/10/2018 105.00p 105.00p 100.60p 105.00p 135
16/10/2018 105.00p 109.80p 105.00p 105.00p 98
15/10/2018 105.00p 110.00p 105.00p 105.00p 1
12/10/2018 125.00p 125.00p 100.50p 105.00p 8424
11/10/2018 125.00p 125.00p 110.00p 125.00p 1809
10/10/2018 125.00p 125.00p 125.00p 125.00p 0
09/10/2018 130.00p 130.00p 120.00p 125.00p 32
08/10/2018 125.00p 130.00p 125.00p 130.00p 1300
05/10/2018 125.00p 125.00p 124.90p 125.00p 2360
04/10/2018 130.00p 130.00p 110.00p 125.00p 4046
03/10/2018 130.00p 140.00p 121.00p 130.00p 1104
02/10/2018 130.00p 130.00p 124.00p 130.00p 5000
01/10/2018 140.00p 140.00p 122.00p 130.00p 4596
28/09/2018 140.00p 145.00p 134.40p 140.00p 2500
27/09/2018 140.00p 145.60p 134.40p 140.00p 2422
26/09/2018 140.00p 146.00p 136.22p 140.00p 9316
25/09/2018 140.00p 146.60p 134.40p 140.00p 2948
24/09/2018 140.00p 144.90p 134.30p 140.00p 5560
21/09/2018 140.00p 147.00p 132.00p 140.00p 1818
20/09/2018 140.00p 150.00p 135.30p 140.00p 2781
19/09/2018 155.00p 163.78p 127.80p 140.00p 15109
18/09/2018 130.00p 198.00p 130.00p 155.00p 64193
17/09/2018 110.00p 110.00p 108.00p 110.00p 250
14/09/2018 110.00p 110.00p 108.00p 110.00p 1272
13/09/2018 110.00p 110.00p 108.00p 110.00p 1198
12/09/2018 110.00p 110.00p 100.00p 110.00p 2769
11/09/2018 110.00p 110.00p 100.00p 110.00p 1849
10/09/2018 110.00p 110.00p 108.60p 110.00p 1404
07/09/2018 110.00p 110.00p 100.00p 110.00p 7734
06/09/2018 105.00p 105.00p 102.50p 105.00p 994
05/09/2018 105.00p 105.00p 102.00p 105.00p 3957
04/09/2018 105.00p 105.00p 104.50p 105.00p 808
03/09/2018 105.00p 105.00p 105.00p 105.00p 0
31/08/2018 105.00p 105.00p 105.00p 105.00p 41
30/08/2018 105.00p 109.00p 104.94p 105.00p 11008
29/08/2018 105.00p 110.00p 100.00p 105.00p 1859
28/08/2018 105.00p 110.00p 105.00p 105.00p 747
24/08/2018 105.00p 110.00p 102.00p 105.00p 10555
23/08/2018 110.00p 110.00p 102.00p 105.00p 30175
22/08/2018 110.00p 120.00p 105.30p 110.00p 3339
21/08/2018 125.00p 140.00p 110.00p 110.00p 8718
20/08/2018 125.00p 130.00p 124.22p 125.00p 4916
17/08/2018 135.00p 136.00p 120.00p 125.00p 6228
16/08/2018 135.00p 142.76p 124.00p 135.00p 662
15/08/2018 150.00p 159.00p 130.00p 135.00p 4299
14/08/2018 166.00p 166.00p 140.00p 150.00p 3996
13/08/2018 166.00p 170.00p 166.00p 166.00p 879
10/08/2018 166.00p 166.00p 154.80p 166.00p 16
09/08/2018 166.00p 166.00p 152.00p 166.00p 500
08/08/2018 170.00p 170.00p 160.00p 166.00p 1097
07/08/2018 170.00p 180.00p 160.00p 170.00p 3876
06/08/2018 170.00p 180.00p 160.00p 170.00p 191
03/08/2018 180.00p 200.00p 166.00p 170.00p 1049
02/08/2018 225.00p 225.00p 180.00p 180.00p 1916
01/08/2018 225.00p 225.00p 200.00p 225.00p 255
31/07/2018 225.00p 225.00p 225.00p 225.00p 0
30/07/2018 225.00p 250.00p 200.00p 225.00p 463
27/07/2018 225.00p 225.00p 200.00p 225.00p 1531
26/07/2018 225.00p 225.00p 200.50p 225.00p 14
25/07/2018 225.00p 225.00p 200.50p 225.00p 960
24/07/2018 225.00p 225.00p 200.50p 225.00p 2166
23/07/2018 225.00p 225.00p 207.50p 225.00p 960
20/07/2018 225.00p 225.00p 225.00p 225.00p 0
19/07/2018 225.00p 225.00p 218.00p 225.00p 335
18/07/2018 225.00p 225.00p 207.50p 225.00p 8
17/07/2018 225.00p 225.00p 207.50p 225.00p 185
16/07/2018 225.00p 225.00p 207.50p 225.00p 207
13/07/2018 225.00p 225.00p 207.50p 225.00p 138
12/07/2018 225.00p 225.00p 220.00p 225.00p 38
11/07/2018 225.00p 250.00p 200.00p 225.00p 2536
10/07/2018 225.00p 225.00p 200.00p 225.00p 308
09/07/2018 200.00p 230.00p 200.00p 225.00p 11012
06/07/2018 200.00p 200.00p 186.00p 200.00p 695
05/07/2018 200.00p 200.00p 186.00p 200.00p 461
04/07/2018 200.00p 220.00p 183.00p 200.00p 78
03/07/2018 200.00p 200.00p 183.00p 200.00p 159
02/07/2018 215.00p 220.00p 183.00p 200.00p 100
29/06/2018 205.00p 208.00p 190.00p 200.00p 3709
28/06/2018 205.00p 205.00p 190.50p 205.00p 3227
27/06/2018 205.00p 205.00p 200.00p 205.00p 500
26/06/2018 205.00p 205.00p 190.30p 205.00p 111
25/06/2018 205.00p 205.00p 191.00p 205.00p 500
22/06/2018 205.00p 205.00p 190.00p 205.00p 7754

*Close Price adjusted for both dividends and splits